Australia markets open in 4 hours 52 minutes

Enero Group Limited (EGG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.2800-0.0300 (-2.29%)
At close: 03:48PM AEST
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
20 June 20241.29001.29001.28001.28001.280023,923
19 June 20241.30501.31001.28001.31001.310042,753
18 June 20241.30501.31501.29501.29501.295030,308
17 June 20241.36001.36001.30001.33501.3350158,543
14 June 20241.38501.38501.36001.36001.360030,699
13 June 20241.38001.42001.35001.42001.420041,410
12 June 20241.40001.40501.35501.38001.3800339,688
11 June 20241.44001.44001.40001.42001.420039,819
07 June 20241.42001.46001.41001.46001.460034,395
06 June 20241.44001.45251.42001.42001.4200227,842
05 June 20241.45001.45501.44001.44001.440092,761
04 June 20241.49001.49501.43001.46001.460064,947
03 June 20241.53251.53251.50001.50001.500042,125
31 May 20241.53751.54501.50501.54501.545030,948
30 May 20241.54501.57501.54001.54501.545073,706
29 May 20241.54501.57501.53501.54501.545088,523
28 May 20241.54001.56001.54001.55001.550026,305
27 May 20241.50001.54501.49501.54001.540024,298
24 May 20241.51001.53001.48001.53001.530056,125
23 May 20241.51501.55501.51501.55001.550057,227
22 May 20241.53001.53001.48001.53001.530075,549
21 May 20241.57001.57001.39001.51001.5100668,374
20 May 20241.68501.68501.67001.67001.670016,031
17 May 20241.68001.68001.67001.67001.670017,817
16 May 20241.67501.67501.67001.67001.670027,003
15 May 20241.66501.68501.66501.67001.670015,553
14 May 20241.67001.69501.66501.67001.670024,988
13 May 20241.72001.72001.68501.70001.700058,522
10 May 20241.67001.72501.67001.72501.725050,060
09 May 20241.75001.75001.67001.67001.670049,849
08 May 20241.71001.73251.70001.70501.705062,753
07 May 20241.58001.70501.57001.70501.70501,521,894
06 May 20241.59001.64001.56501.64001.640027,635
03 May 20241.61001.63501.57501.60001.6000152,697
02 May 20241.65001.65001.55001.61001.6100220,898
01 May 20241.64001.64001.60001.60001.600052,693
30 Apr 20241.66001.73001.66001.67001.670013,548
29 Apr 20241.65001.70001.63501.67001.670021,270
26 Apr 20241.72001.72001.64001.64001.640046,660
24 Apr 20241.58001.67501.58001.67001.670062,910
23 Apr 20241.60001.60001.56501.57001.570095,277
22 Apr 20241.66001.66001.61501.63001.6300648
19 Apr 20241.64001.68001.61501.61501.615082,440
18 Apr 20241.65001.65001.60501.61001.61001,719,683
17 Apr 20241.71001.72001.62001.65001.6500233,614
16 Apr 20241.75001.76501.66001.76501.765096,584
15 Apr 20241.77001.77501.73501.75001.750044,096
12 Apr 20241.76001.78501.75001.78501.785036,183
11 Apr 20241.74001.77501.74001.76001.760014,128
10 Apr 20241.75001.78501.74001.78501.785036,546
09 Apr 20241.73001.78501.73001.78501.785096,266
08 Apr 20241.74001.77001.73001.73001.730021,543
05 Apr 20241.78501.78501.73501.73501.7350128,620
04 Apr 20241.83001.84501.79001.79001.790037,157
03 Apr 20241.86501.89501.77501.82001.820056,989
02 Apr 20241.77001.90001.77001.86501.8650103,462
28 Mar 20241.82501.82501.75501.77001.7700105,477
27 Mar 20241.69001.82501.69001.79001.7900170,130
26 Mar 20241.68501.70001.66001.69001.6900160,510
25 Mar 20241.65001.71501.63001.68001.6800242,569
22 Mar 20241.63501.66001.63501.63501.635036,140
21 Mar 20241.64001.67001.62501.64501.645054,711
20 Mar 20241.64001.66001.61001.64001.640099,811
20 Mar 20240.03 Dividend
19 Mar 20241.63001.69001.62501.65501.6250122,776
18 Mar 20241.62001.65001.62001.63001.600536,320
15 Mar 20241.61501.64501.61501.62001.590626,971
14 Mar 20241.62001.65001.62001.64501.615257,553
13 Mar 20241.63001.65001.60001.60001.5710106,373
12 Mar 20241.60501.64501.59001.64001.610395,825
11 Mar 20241.62001.65001.58501.58501.5563103,172
08 Mar 20241.64001.64501.59001.64501.615268,878
07 Mar 20241.63501.65001.61001.62001.5906250,934
06 Mar 20241.63501.63501.60001.60001.571042,635
05 Mar 20241.57501.63501.57001.61501.585778,329
04 Mar 20241.51001.62001.51001.56501.5366348,845
01 Mar 20241.58501.64001.55001.58001.551477,787
29 Feb 20241.50001.59001.49501.59001.5612723,971
28 Feb 20241.54001.54001.46001.52001.4924527,392
27 Feb 20241.58001.64001.55501.64001.6103244,826
26 Feb 20241.55001.59001.51001.59001.561246,583
23 Feb 20241.59501.59501.50501.54001.5121332,259
22 Feb 20241.58501.60501.51001.58001.55141,606,111
21 Feb 20241.59501.60001.54501.60001.571027,238
20 Feb 20241.51501.59501.51501.59501.566128,511
19 Feb 20241.52501.54001.51501.51501.487517,622
16 Feb 20241.54501.54501.52501.54501.517016,299
15 Feb 20241.60001.60001.53001.54501.517035,832
14 Feb 20241.54001.60001.51001.60001.571032,524
13 Feb 20241.60001.60501.53501.56001.5317137,269
12 Feb 20241.60001.61501.60001.61501.585721,824
09 Feb 20241.59001.61501.58001.61501.585719,287
08 Feb 20241.59001.61001.57501.59501.566175,517
07 Feb 20241.61001.61001.58501.59001.561242,476
06 Feb 20241.61001.61001.57501.60501.575954,573
05 Feb 20241.60001.62001.58501.61001.580847,097
02 Feb 20241.65001.65001.57001.57001.5415244,670
01 Feb 20241.65501.66001.63001.64501.615275,477
31 Jan 20241.66501.67001.63501.67001.6397700,514
30 Jan 20241.66001.69001.66001.66001.629926,017
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...